Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.2569 | 1.2573 | 1.2533 | 1.2561 | 1.2561 | 39,489 |
06 May 2024 | 1.2554 | 1.2598 | 1.2541 | 1.2572 | 1.2572 | 160,450 |
03 May 2024 | 1.2537 | 1.2638 | 1.2532 | 1.2554 | 1.2554 | 160,450 |
02 May 2024 | 1.2528 | 1.2547 | 1.2475 | 1.2542 | 1.2542 | 108,464 |
01 May 2024 | 1.2496 | 1.2554 | 1.2469 | 1.2549 | 1.2549 | 116,852 |
30 Apr 2024 | 1.2567 | 1.2568 | 1.2494 | 1.2507 | 1.2507 | 125,734 |
29 Apr 2024 | 1.2500 | 1.2572 | 1.2495 | 1.2567 | 1.2567 | 108,512 |
26 Apr 2024 | 1.2517 | 1.2545 | 1.2452 | 1.2505 | 1.2505 | 108,217 |
25 Apr 2024 | 1.2469 | 1.2536 | 1.2458 | 1.2513 | 1.2513 | 131,903 |
24 Apr 2024 | 1.2455 | 1.2473 | 1.2426 | 1.2457 | 1.2457 | 85,993 |
23 Apr 2024 | 1.2354 | 1.2462 | 1.2335 | 1.2453 | 1.2453 | 181,038 |
22 Apr 2024 | 1.2375 | 1.2396 | 1.2303 | 1.2363 | 1.2363 | 127,856 |
19 Apr 2024 | 1.2440 | 1.2472 | 1.2370 | 1.2372 | 1.2372 | 126,058 |
18 Apr 2024 | 1.2460 | 1.2488 | 1.2437 | 1.2439 | 1.2439 | 78,143 |
17 Apr 2024 | 1.2430 | 1.2486 | 1.2421 | 1.2456 | 1.2456 | 110,848 |
16 Apr 2024 | 1.2449 | 1.2476 | 1.2410 | 1.2443 | 1.2443 | 113,158 |
15 Apr 2024 | 1.2446 | 1.2503 | 1.2440 | 1.2447 | 1.2447 | 127,616 |
12 Apr 2024 | 1.2558 | 1.2563 | 1.2432 | 1.2449 | 1.2449 | 130,983 |
11 Apr 2024 | 1.2545 | 1.2583 | 1.2515 | 1.2557 | 1.2557 | 124,774 |
10 Apr 2024 | 1.2684 | 1.2714 | 1.2524 | 1.2531 | 1.2531 | 176,996 |
09 Apr 2024 | 1.2660 | 1.2715 | 1.2654 | 1.2676 | 1.2676 | 85,203 |
08 Apr 2024 | 1.2641 | 1.2669 | 1.2618 | 1.2663 | 1.2663 | 73,570 |
05 Apr 2024 | 1.2648 | 1.2654 | 1.2579 | 1.2639 | 1.2639 | 105,496 |
04 Apr 2024 | 1.2658 | 1.2688 | 1.2640 | 1.2655 | 1.2655 | 84,507 |
03 Apr 2024 | 1.2583 | 1.2662 | 1.2568 | 1.2659 | 1.2659 | 89,198 |
02 Apr 2024 | 1.2556 | 1.2584 | 1.2543 | 1.2574 | 1.2574 | 98,906 |
01 Apr 2024 | 1.2636 | 1.2648 | 1.2543 | 1.2546 | 1.2546 | 84,099 |
28 Mar 2024 | 1.2644 | 1.2660 | 1.2590 | 1.2627 | 1.2627 | 102,648 |
27 Mar 2024 | 1.2633 | 1.2646 | 1.2610 | 1.2637 | 1.2637 | 76,592 |
26 Mar 2024 | 1.2642 | 1.2673 | 1.2628 | 1.2632 | 1.2632 | 76,593 |
25 Mar 2024 | 1.2601 | 1.2657 | 1.2597 | 1.2643 | 1.2643 | 105,368 |
22 Mar 2024 | 1.2662 | 1.2681 | 1.2581 | 1.2596 | 1.2596 | 149,498 |
21 Mar 2024 | 1.2795 | 1.2810 | 1.2656 | 1.2663 | 1.2663 | 153,611 |
20 Mar 2024 | 1.2726 | 1.2792 | 1.2690 | 1.2786 | 1.2786 | 94,891 |
19 Mar 2024 | 1.2737 | 1.2739 | 1.2673 | 1.2729 | 1.2729 | 92,327 |
18 Mar 2024 | 1.2742 | 1.2754 | 1.2723 | 1.2736 | 1.2736 | 57,420 |
15 Mar 2024 | 1.2760 | 1.2766 | 1.2731 | 1.2745 | 1.2745 | 90,313 |
14 Mar 2024 | 1.2806 | 1.2830 | 1.2737 | 1.2757 | 1.2757 | 109,449 |
13 Mar 2024 | 1.2795 | 1.2818 | 1.2782 | 1.2802 | 1.2802 | 140,452 |
12 Mar 2024 | 1.2821 | 1.2830 | 1.2750 | 1.2798 | 1.2798 | 86,896 |
11 Mar 2024 | 1.2863 | 1.2868 | 1.2803 | 1.2813 | 1.2813 | 54,830 |
08 Mar 2024 | 1.2818 | 1.2900 | 1.2807 | 1.2864 | 1.2864 | 13,814 |
07 Mar 2024 | 1.2736 | 1.2817 | 1.2732 | 1.2813 | 1.2813 | 10,321 |
06 Mar 2024 | 1.2720 | 1.2768 | 1.2698 | 1.2748 | 1.2748 | 1,272 |
05 Mar 2024 | 1.2700 | 1.2744 | 1.2679 | 1.2709 | 1.2709 | 4,377 |
04 Mar 2024 | 1.2668 | 1.2712 | 1.2665 | 1.2698 | 1.2698 | 8,397 |
01 Mar 2024 | 1.2630 | 1.2670 | 1.2608 | 1.2670 | 1.2670 | 1,842 |
29 Feb 2024 | 1.2675 | 1.2686 | 1.2620 | 1.2620 | 1.2620 | 841 |
28 Feb 2024 | 1.2690 | 1.2690 | 1.2631 | 1.2661 | 1.2661 | 515 |
27 Feb 2024 | 1.2688 | 1.2700 | 1.2671 | 1.2688 | 1.2688 | 451 |
26 Feb 2024 | 1.2680 | 1.2707 | 1.2667 | 1.2687 | 1.2687 | 2,052 |
23 Feb 2024 | 1.2667 | 1.2707 | 1.2660 | 1.2683 | 1.2683 | 2,071 |
22 Feb 2024 | 1.2648 | 1.2715 | 1.2620 | 1.2668 | 1.2668 | 1,750 |
21 Feb 2024 | 1.2638 | 1.2646 | 1.2616 | 1.2639 | 1.2639 | 161 |
20 Feb 2024 | 1.2627 | 1.2669 | 1.2593 | 1.2627 | 1.2627 | 675 |
16 Feb 2024 | 1.2594 | 1.2624 | 1.2564 | 1.2615 | 1.2615 | 95 |
15 Feb 2024 | 1.2569 | 1.2603 | 1.2551 | 1.2603 | 1.2603 | 36 |
14 Feb 2024 | 1.2606 | 1.2614 | 1.2544 | 1.2568 | 1.2568 | 96 |
13 Feb 2024 | 1.2662 | 1.2696 | 1.2582 | 1.2582 | 1.2582 | 457 |
12 Feb 2024 | 1.2645 | 1.2660 | 1.2617 | 1.2632 | 1.2632 | 33 |
09 Feb 2024 | 1.2628 | 1.2644 | 1.2614 | 1.2636 | 1.2636 | 55 |
08 Feb 2024 | 1.2638 | 1.2638 | 1.2589 | 1.2623 | 1.2623 | 95 |
07 Feb 2024 | 1.2612 | 1.2641 | 1.2612 | 1.2636 | 1.2636 | 104 |
06 Feb 2024 | 1.2542 | 1.2607 | 1.2542 | 1.2601 | 1.2601 | 169 |
05 Feb 2024 | 1.2620 | 1.2620 | 1.2537 | 1.2542 | 1.2542 | 346 |
02 Feb 2024 | 1.2761 | 1.2761 | 1.2644 | 1.2646 | 1.2646 | 493 |
01 Feb 2024 | 1.2701 | 1.2753 | 1.2646 | 1.2753 | 1.2753 | 229 |
31 Jan 2024 | 1.2683 | 1.2750 | 1.2670 | 1.2718 | 1.2718 | 851 |
30 Jan 2024 | 1.2715 | 1.2715 | 1.2650 | 1.2703 | 1.2703 | 16 |
29 Jan 2024 | 1.2698 | 1.2698 | 1.2670 | 1.2698 | 1.2698 | 4 |
26 Jan 2024 | 1.2707 | 1.2759 | 1.2707 | 1.2710 | 1.2710 | 15 |
25 Jan 2024 | 1.2728 | 1.2728 | 1.2701 | 1.2706 | 1.2706 | 30 |
24 Jan 2024 | 1.2732 | 1.2767 | 1.2731 | 1.2731 | 1.2731 | 121 |
23 Jan 2024 | 1.2721 | 1.2726 | 1.2661 | 1.2686 | 1.2686 | 334 |
22 Jan 2024 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 1.2712 | 200 |
19 Jan 2024 | 1.2714 | 1.2714 | 1.2677 | 1.2705 | 1.2705 | 29 |
18 Jan 2024 | 1.2687 | 1.2697 | 1.2685 | 1.2692 | 1.2692 | 258 |
17 Jan 2024 | 1.2630 | 1.2687 | 1.2608 | 1.2685 | 1.2685 | 404 |
16 Jan 2024 | 1.2704 | 1.2704 | 1.2629 | 1.2638 | 1.2638 | 128 |
12 Jan 2024 | 1.2764 | 1.2767 | 1.2754 | 1.2754 | 1.2754 | 1,107 |
11 Jan 2024 | 1.2755 | 1.2798 | 1.2702 | 1.2769 | 1.2769 | 643 |
10 Jan 2024 | 1.2707 | 1.2749 | 1.2707 | 1.2749 | 1.2749 | 310 |
09 Jan 2024 | 1.2759 | 1.2762 | 1.2699 | 1.2706 | 1.2706 | 12 |
08 Jan 2024 | 1.2717 | 1.2771 | 1.2685 | 1.2767 | 1.2767 | 301 |
05 Jan 2024 | 1.2673 | 1.2773 | 1.2628 | 1.2730 | 1.2730 | 583 |
04 Jan 2024 | 1.2707 | 1.2731 | 1.2691 | 1.2691 | 1.2691 | 33 |
03 Jan 2024 | 1.2636 | 1.2672 | 1.2628 | 1.2672 | 1.2672 | 70 |
02 Jan 2024 | 1.2655 | 1.2655 | 1.2625 | 1.2626 | 1.2626 | 827 |
29 Dec 2023 | 1.2756 | 1.2769 | 1.2709 | 1.2752 | 1.2752 | 257 |
28 Dec 2023 | 1.2816 | 1.2830 | 1.2733 | 1.2733 | 1.2733 | 30 |
27 Dec 2023 | 1.2725 | 1.2803 | 1.2725 | 1.2800 | 1.2800 | 14 |
26 Dec 2023 | 1.2701 | 1.2731 | 1.2701 | 1.2731 | 1.2731 | 32 |
22 Dec 2023 | 1.2692 | 1.2749 | 1.2692 | 1.2709 | 1.2709 | 71 |
21 Dec 2023 | 1.2637 | 1.2692 | 1.2637 | 1.2692 | 1.2692 | 27 |
20 Dec 2023 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 70 |
19 Dec 2023 | 1.2739 | 1.2755 | 1.2730 | 1.2730 | 1.2730 | 7 |
18 Dec 2023 | 1.2685 | 1.2704 | 1.2649 | 1.2649 | 1.2649 | 14 |
15 Dec 2023 | 1.2772 | 1.2799 | 1.2691 | 1.2699 | 1.2699 | 370 |
14 Dec 2023 | 1.2647 | 1.2795 | 1.2645 | 1.2765 | 1.2765 | 80 |
13 Dec 2023 | 1.2550 | 1.2640 | 1.2544 | 1.2639 | 1.2639 | 81 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |